ING Group, N.V. Historical Stock Prices

ISF 
$25.02
*  
0.06
 negative 
0.24%
Get ISF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  25.09  25.13  25.02  25.02 131,869
04/17/2014 25.07 25.13 25.02 25.02 131,869
04/16/2014 25.09 25.142 25.07 25.08 26,477
04/15/2014 25.1299 25.15 25.06 25.08 47,019
04/14/2014 25.07 25.189 25.06 25.06 50,630
04/11/2014 25.05 25.15 25.05 25.05 108,004
04/10/2014 25.08 25.09 25.06 25.07 85,156
04/09/2014 25 25.1 25 25.08 86,390
04/08/2014 25 25.02 24.96 25 144,555
04/07/2014 25 25.04 24.97 25.02 49,167
04/04/2014 25 25.04 25 25.02 77,679
04/03/2014 24.97 25.03 24.95 24.96 94,365
04/02/2014 24.95 25.04 24.95 25.01 137,565
04/01/2014 25 25 24.95 24.95 153,359
03/31/2014 24.96 25 24.9298 24.98 87,686
03/28/2014 24.94 24.95 24.89 24.93 59,398
03/27/2014 24.9 24.9226 24.87 24.89 270,355
03/26/2014 24.92 24.92 24.85 24.9 232,080
03/25/2014 24.87 24.93 24.85 24.86 87,859
03/24/2014 24.9 24.92 24.82 24.84 77,294
03/21/2014 24.92 24.95 24.82 24.82 117,564
03/20/2014 24.76 24.87 24.76 24.82 62,534
03/19/2014 24.85 24.93 24.71 24.73 177,964
03/18/2014 24.82 24.879 24.78 24.81 149,963
03/17/2014 24.8 24.9 24.72 24.72 68,899
03/14/2014 24.75 24.85 24.67 24.85 44,035
03/13/2014 24.68 24.75 24.64 24.73 55,263
03/12/2014 24.64 24.78 24.63 24.63 98,480
03/11/2014 24.63 24.7 24.6 24.64 61,500
03/10/2014 24.61 24.69 24.57 24.61 109,057
03/07/2014 24.63 24.64 24.6 24.6 34,554
03/06/2014 24.61 24.66 24.6 24.62 38,116
03/05/2014 24.62 24.64 24.58 24.61 82,414
03/04/2014 24.67 24.72 24.56 24.59 90,490
03/03/2014 24.61 24.64 24.59 24.6 46,253
02/28/2014 24.66 24.68 24.6 24.6 43,589
02/27/2014 24.64 24.6585 24.6 24.6 52,843
02/26/2014 24.65 24.69 24.58 24.58 109,313
02/25/2014 24.92 24.96 24.92 24.92 98,685
02/24/2014 24.86 24.94 24.83 24.85 81,778
02/21/2014 24.86 24.91 24.82 24.86 110,222
02/20/2014 24.83 24.87 24.82 24.86 72,395
02/19/2014 24.82 24.9 24.82 24.82 123,284
02/18/2014 24.87 24.91 24.82 24.82 60,688
02/14/2014 24.71 24.96 24.71 24.81 77,990
02/13/2014 24.58 24.73 24.58 24.68 64,584
02/12/2014 24.57 24.61 24.56 24.57 68,285
02/11/2014 24.45 24.6 24.44 24.57 95,462
02/10/2014 24.4 24.57 24.4 24.44 99,288
02/07/2014 24.32 24.45 24.32 24.36 96,544
02/06/2014 24.33 24.38 24.3 24.31 54,865
02/05/2014 24.35 24.39 24.3 24.33 49,543
02/04/2014 24.27 24.38 24.262 24.34 67,216
02/03/2014 24.26 24.32 24.26 24.3 31,754
01/31/2014 24.29 24.33 24.26 24.28 305,025
01/30/2014 24.39 24.39 24.29 24.29 73,266
01/29/2014 24.25 24.29 24.21 24.24 38,153
01/28/2014 24.23 24.31 24.21 24.31 71,738
01/27/2014 24.3 24.31 24.2 24.21 92,427
01/24/2014 24.29 24.29 24.25 24.25 359,652
01/23/2014 24.34 24.36 24.25 24.26 129,712
01/22/2014 24.24 24.3 24.23 24.246 92,979
01/21/2014 24.3 24.31 24.21 24.21 74,388
01/17/2014 24.24 24.33 24.18 24.18 135,336
01/16/2014 24.18 24.25 24.16 24.22 83,798
01/15/2014 24.12 24.27 24.12 24.15 49,877
01/14/2014 24.18 24.25 24.11 24.14 196,550
01/13/2014 24.14 24.34 24.1 24.15 114,979
01/10/2014 24.08 24.09 24.02 24.07 63,588
01/09/2014 23.98 24.06 23.93 24.04 68,634
01/08/2014 24.02 24.03 23.95 23.96 43,544
01/07/2014 24.08 24.1168 23.95 24 77,238
01/06/2014 23.99 24.0768 23.98 24.01 83,219
01/03/2014 23.87 23.97 23.84 23.96 89,316
01/02/2014 23.55 23.89 23.55 23.89 77,893
12/31/2013 23.41 23.7 23.41 23.7 114,089
12/30/2013 23.37 23.44 23.37 23.41 158,577
12/27/2013 23.4 23.44 23.3 23.38 86,512
12/26/2013 23.48 23.53 23.3951 23.4 80,103
12/24/2013 23.56 23.59 23.45 23.47 45,128
12/23/2013 23.79 23.79 23.55 23.56 128,116
12/20/2013 23.74 23.74 23.63 23.63 76,828
12/19/2013 23.7 23.76 23.55 23.63 92,488
12/18/2013 23.76 23.79 23.61 23.7 80,631
12/17/2013 23.74 23.8 23.67 23.67 96,731
12/16/2013 23.6 23.81 23.6 23.74 134,882
12/13/2013 23.5 23.68 23.38 23.68 86,381
12/12/2013 23.72 23.72 23.34 23.5 84,902
12/11/2013 23.92 23.92 23.73 23.74 54,822
12/10/2013 23.87 23.91 23.75 23.88 89,745
12/09/2013 23.94 23.95 23.86 23.86 67,731
12/06/2013 23.97 24.07 23.85 23.86 165,542
12/05/2013 23.9 23.99 23.83 23.9 108,456
12/04/2013 24 24.01 23.84 23.93 130,407
12/03/2013 24.04 24.1 24 24 260,874
12/02/2013 24.08 24.09 24 24.01 181,987
11/29/2013 24.06 24.1 23.99 24 35,500
11/27/2013 24.06 24.14 24.01 24.0628 85,861
11/26/2013 23.97 24.08 23.93 24.06 237,215
11/25/2013 24.26 24.36 24.25 24.29 149,772
11/22/2013 24.07 24.33 24.0634 24.26 110,101
11/21/2013 24.06 24.12 24 24.05 67,208
11/20/2013 24.13 24.15 24.02 24.06 138,665
11/19/2013 24.01 24.06 23.97 24.02 96,477
11/18/2013 24.08 24.17 23.9736 24 202,529
11/15/2013 23.85 24.03 23.85 24.03 156,653
11/14/2013 23.8 23.95 23.8 23.83 89,422
11/13/2013 23.74 23.87 23.74 23.8 84,334
11/12/2013 23.79 23.92 23.76 23.76 108,485
11/11/2013 23.76 23.97 23.76 23.82 37,929
11/08/2013 23.89 23.93 23.78 23.8 154,168
11/07/2013 23.71 23.94 23.71 23.89 78,103
11/06/2013 23.4 23.75 23.38 23.71 99,859
11/05/2013 23.44 23.46 23.3 23.43 47,516
11/04/2013 23.38 23.46 23.33 23.44 56,459
11/01/2013 23.53 23.6 23.36 23.39 40,248
10/31/2013 23.5 23.7 23.5 23.59 49,313
10/30/2013 23.76 23.76 23.47 23.5767 43,772
10/29/2013 23.64 23.7526 23.6 23.7 64,187
10/28/2013 23.62 23.74 23.618 23.69 57,770
10/25/2013 23.75 23.75 23.6 23.66 62,430
10/24/2013 23.92 23.95 23.72 23.75 129,791
10/23/2013 23.77 23.8 23.67 23.77 85,977
10/22/2013 23.47 23.73 23.44 23.66 93,392
10/21/2013 23.4 23.46 23.32 23.46 61,410
10/18/2013 23.23 23.4 23.11 23.4 59,159
10/17/2013 22.91 23.26 22.87 23.03 67,768
10/16/2013 22.91 22.95 22.84 22.84 49,139
10/15/2013 22.93 22.95 22.82 22.84 94,296
10/14/2013 22.91 22.99 22.81 22.82 63,490
10/11/2013 22.96 22.96 22.82 22.91 58,031
10/10/2013 22.83 22.87 22.77 22.81 34,201
10/09/2013 22.85 22.87 22.7 22.82 86,310
10/08/2013 22.83 22.85 22.75 22.85 39,414
10/07/2013 22.7 22.79 22.62 22.7 62,138
10/04/2013 22.76 22.828 22.68 22.81 51,163
10/03/2013 22.86 22.92 22.65 22.76 187,543
10/02/2013 22.74 22.97 22.74 22.85 40,052
10/01/2013 23.09 23.152 22.86 22.87 52,408
09/30/2013 23.14 23.285 23.02 23.09 76,321
09/27/2013 23.09 23.35 23.09 23.14 86,618
09/26/2013 22.84 23.16 22.84 23.09 117,993
09/25/2013 22.72 22.88 22.68 22.83 58,161
09/24/2013 22.68 22.73 22.59 22.65 86,338
09/23/2013 22.7 22.75 22.65 22.68 66,551
09/20/2013 22.87 22.88 22.62 22.69 158,748
09/19/2013 22.9 22.941 22.73 22.79 145,816
09/18/2013 22.8 23 22.54 22.97 109,902
09/17/2013 22.88 22.8899 22.63 22.74 103,284
09/16/2013 22.95 22.9694 22.7 22.8 80,768
09/13/2013 22.75 22.9 22.73 22.84 88,602
09/12/2013 22.82 24.17 22.64 24.17 73,613
09/11/2013 22.61 22.93 22.48 22.88 98,994
09/10/2013 22.41 22.65 22.4 22.61 79,301
09/09/2013 22.47 22.47 22.36 22.38 74,911
09/06/2013 22.55 22.55 22.36 22.4 103,678
09/05/2013 22.7 22.7 22.45 22.5 76,690
09/04/2013 22.69 22.8 22.56 22.61 81,743
09/03/2013 23.09 23.09 22.65 22.72 133,935
08/30/2013 22.75 22.96 22.75 22.91 50,733
08/29/2013 22.7 22.76 22.65 22.73 79,370
08/28/2013 22.91 22.93 22.61 22.72 148,229
08/27/2013 23.36 23.3761 23.07 23.18 85,284
08/26/2013 23.36 23.5695 23.3237 23.45 80,403
08/23/2013 23.12 23.3 23.05 23.21 70,352
08/22/2013 22.74 23.05 22.73 22.99 117,540
08/21/2013 22.66 22.77 22.58 22.66 96,865
08/20/2013 22.43 22.8 22.43 22.66 99,764
08/19/2013 22.7 22.76 22.45 22.47 124,093
08/16/2013 23.09 23.09 22.57 22.7 219,338
08/15/2013 23.4 23.4 22.9 23.09 113,116
08/14/2013 23.62 23.64 23.4 23.41 73,300
08/13/2013 23.73 23.73 23.6 23.61 96,384
08/12/2013 23.72 23.81 23.65 23.74 98,565
08/09/2013 23.77 23.79 23.65 23.7 63,616
08/08/2013 23.9 23.9 23.7 23.73 88,668
08/07/2013 23.63 23.84 23.62 23.78 106,139
08/06/2013 23.76 23.774 23.62 23.7 77,098
08/05/2013 23.8 23.89 23.76 23.78 26,861
08/02/2013 23.96 24.01 23.85 23.85 33,168
08/01/2013 24.06 24.08 23.85 23.93 71,856
07/31/2013 23.72 24.09 23.7 24.07 79,051
07/30/2013 23.71 23.89 23.62 23.85 97,992
07/29/2013 23.97 23.97 23.7 23.74 50,879
07/26/2013 23.76 23.9643 23.69 23.92 41,125
07/25/2013 23.74 23.88 23.62 23.78 76,318
07/24/2013 23.9 23.9 23.68 23.84 72,553
07/23/2013 23.86 23.95 23.82 23.9 63,029
07/22/2013 23.96 24.69 23.8339 23.85 85,780
07/19/2013 24.05 24.18 23.86 23.87 113,231
07/18/2013 24 24.12 23.95 24.08 55,319
07/17/2013 24 24.09 23.97 24 56,713
07/16/2013 23.86 24 23.86 23.99 64,154
07/15/2013 23.84 23.9 23.79 23.86 82,618
07/12/2013 23.77 23.94 23.75 23.79 75,333
07/11/2013 23.86 23.95 23.69 23.7799 52,435
07/10/2013 23.72 23.72 23.52 23.65 62,593
07/09/2013 23.64 23.74 23.56 23.57 89,594
07/08/2013 23.9 24 23.53 23.56 67,217
07/05/2013 24.1 24.1 23.75 23.86 38,798
07/03/2013 24.18 24.2 23.99 24.13 52,716
07/02/2013 24.06 24.24 24.06 24.2 112,426
07/01/2013 24.27 24.34 23.94 24.11 118,648
06/28/2013 24.37 24.47 24.25 24.25 84,855
06/27/2013 24.12 24.4 24.12 24.37 110,142
06/26/2013 23.87 24.33 23.85 24.09 94,049
06/25/2013 23.51 23.99 23.27 23.83 150,683
06/24/2013 23.95 23.95 23.25 23.43 156,085
06/21/2013 24.2 24.36 23.96 23.96 99,487
06/20/2013 24.39 24.39 23.93 24.1 137,086
06/19/2013 24.85 24.93 24.54 24.57 131,281
06/18/2013 24.61 24.94 24.57 24.8 135,740
06/17/2013 24.68 24.73 24.55 24.65 125,046
06/14/2013 24.12 24.5 24 24.48 87,420
06/13/2013 23.8 24.17 23.04 24.08 154,763
06/12/2013 24.5 24.641 23.53 23.82 226,577
06/11/2013 24.82 24.85 24.53 24.55 97,103
06/10/2013 24.91 24.928 24.86 24.89 105,172
06/07/2013 24.8 24.98 24.78 24.98 57,331
06/06/2013 24.77 24.93 24.67 24.86 115,095
06/05/2013 24.79 24.794 24.63 24.77 142,204
06/04/2013 24.77 24.8 24.6845 24.77 108,017
06/03/2013 24.89 24.89 24.65 24.75 223,741
05/31/2013 25.02 25.0392 24.67 24.82 462,771
05/30/2013 24.98 25.04 24.96 25.03 48,048
05/29/2013 25.07 25.09 24.92 24.92 116,063
05/28/2013 25.5 25.5 25.32 25.35 87,409
05/24/2013 25.34 25.5 25.34 25.5 49,651
05/23/2013 25.37 25.41 25.32 25.4 61,188
05/22/2013 25.6 25.6 25.37 25.37 54,381
05/21/2013 25.32 25.43 25.32 25.39 55,842
05/20/2013 25.33 25.41 25.31 25.33 51,165
05/17/2013 25.34 25.41 25.31 25.37 54,941
05/16/2013 25.35 25.3677 25.3 25.33 43,696
05/15/2013 25.43 25.43 25.3 25.32 43,325
05/14/2013 25.58 25.58 25.41 25.43 56,789
05/13/2013 25.55 25.5686 25.47 25.55 40,067
05/10/2013 25.47 25.61 25.44 25.61 57,637
05/09/2013 25.57 25.57 25.42 25.51 61,913
05/08/2013 25.44 25.55 25.4 25.55 44,740
05/07/2013 25.33 25.51 25.32 25.51 59,441
05/06/2013 25.3 25.39 25.29 25.35 42,592
05/03/2013 25.36 25.386 25.28 25.29 55,178
05/02/2013 25.3639 25.3639 25.3639 25.3639 296
05/01/2013 25.36 25.37 25.259 25.31 58,414
04/30/2013 25.36 25.44 25.3 25.3 92,015
04/29/2013 25.25 25.39 25.23 25.39 93,978
04/26/2013 25.21 25.24 25.15 25.1899 45,619
04/25/2013 25.07 25.25 25.06 25.24 83,390
04/24/2013 25.07 25.12 25.04 25.0699 93,357
04/23/2013 25.05 25.1 25.02 25.08 82,466
04/22/2013 25.08 25.12 25.01 25.03 84,881
04/19/2013 25.07 25.2 25 25.01 131,669
04/18/2013 25.05 25.14 25.05 25.11 60,744
04/17/2013 25.04 25.12 25.01 25.1 83,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?